Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | 50 |
25 Jun 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
24 Jun 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
21 Jun 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
20 Jun 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
19 Jun 2024 | 133.20 | 134.24 | 133.20 | 134.24 | 134.24 | 50 |
18 Jun 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
17 Jun 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
14 Jun 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
14 Jun 2024 | 0.4375 Dividend | |||||
13 Jun 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.10 | - |
12 Jun 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 137.87 | - |
11 Jun 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.14 | - |
10 Jun 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.49 | - |
07 Jun 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.18 | - |
06 Jun 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 134.82 | - |
05 Jun 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
04 Jun 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.12 | - |
03 Jun 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.46 | - |
31 May 2024 | 138.26 | 141.44 | 138.26 | 141.44 | 140.98 | 36 |
30 May 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.21 | - |
29 May 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.31 | - |
28 May 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 139.70 | - |
27 May 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.09 | - |
24 May 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.31 | - |
23 May 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.45 | - |
22 May 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 140.74 | - |
21 May 2024 | 143.00 | 143.00 | 142.72 | 142.72 | 142.26 | 4 |
20 May 2024 | 145.34 | 145.34 | 145.34 | 145.34 | 144.87 | - |
17 May 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.41 | - |
16 May 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.29 | - |
15 May 2024 | 146.84 | 146.84 | 146.84 | 146.84 | 146.36 | - |
14 May 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.12 | - |
13 May 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 147.82 | - |
10 May 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 148.97 | - |
09 May 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.18 | - |
08 May 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.16 | - |
07 May 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.40 | - |
06 May 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.46 | - |
03 May 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.12 | - |
02 May 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 145.64 | - |
30 Apr 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.07 | - |
29 Apr 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 149.93 | - |
26 Apr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.09 | - |
25 Apr 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 147.78 | - |
24 Apr 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.08 | - |
23 Apr 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 145.98 | - |
22 Apr 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 142.65 | - |
19 Apr 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.21 | - |
18 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 140.64 | - |
17 Apr 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.06 | - |
16 Apr 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.38 | - |
15 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.93 | - |
12 Apr 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 146.68 | - |
11 Apr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.02 | - |
10 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.19 | - |
09 Apr 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 142.69 | - |
08 Apr 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 142.61 | - |
05 Apr 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 143.81 | - |
04 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.19 | - |
03 Apr 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 143.55 | - |
02 Apr 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 143.69 | - |
28 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.55 | - |
27 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 136.95 | - |
26 Mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 138.60 | - |
25 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 137.80 | - |
22 Mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.85 | - |
21 Mar 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.31 | - |
20 Mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 138.60 | - |
19 Mar 2024 | 137.90 | 139.95 | 137.90 | 139.95 | 139.49 | 4 |
18 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.50 | - |
15 Mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.50 | - |
15 Mar 2024 | 0.4375 Dividend | |||||
14 Mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.27 | - |
13 Mar 2024 | 133.90 | 136.35 | 133.90 | 136.35 | 135.47 | 40 |
12 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.33 | - |
11 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.95 | - |
08 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.64 | - |
07 Mar 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.01 | - |
06 Mar 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 133.98 | - |
05 Mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.19 | - |
04 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 135.42 | - |
01 Mar 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.08 | - |
29 Feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.04 | - |
28 Feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 132.69 | - |
27 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.44 | - |
26 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.27 | - |
23 Feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 136.66 | - |
22 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 135.97 | - |
21 Feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 134.58 | - |
20 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.71 | - |
19 Feb 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.02 | - |
16 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 136.22 | - |
15 Feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.74 | - |
14 Feb 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.19 | - |
13 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.44 | - |
12 Feb 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.55 | - |
09 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 134.23 | - |
08 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.53 | - |
07 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 134.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |